(Login BolsaPT & Canal Forex) |
|
SAIPEM - [Ticker: SPM.MI] | | Última Trade | 3,798 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | Variação | +0,190 (+5,266%) | Capitalização Bolsista | 0 | Bid / Ask | 3,770 x 604.000 - 3,800 x 1.986.500 | EPS | 0,00 | Abertura | 3,630 | PER | 0,00% | Máximo | 3,820 | Pagamento Dividendo | | Mínimo | 3,630 | Data Ex-Dividendo | | Fecho Anterior | 3,608 | Yield | | Volume | 21.512.746 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SPM.MI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-03-21 | 00:00:00 | 9,90 | 9,97 | 9,86 | 9,91 | 1.444.200 | 2005-03-22 | 00:00:00 | 9,91 | 9,91 | 9,68 | 9,86 | 2.989.900 | 2005-03-23 | 00:00:00 | 9,73 | 9,81 | 9,57 | 9,63 | 2.758.700 | 2005-03-24 | 00:00:00 | 9,62 | 9,67 | 9,52 | 9,53 | 3.601.500 | 2005-03-25 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | 2005-03-28 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | 2005-03-29 | 00:00:00 | 9,52 | 9,69 | 9,40 | 9,68 | 2.481.200 | 2005-03-30 | 00:00:00 | 9,60 | 9,66 | 9,53 | 9,59 | 2.099.200 | 2005-03-31 | 00:00:00 | 9,62 | 9,81 | 9,62 | 9,78 | 2.477.700 | 2005-04-01 | 00:00:00 | 9,83 | 9,90 | 9,72 | 9,77 | 2.610.400 | 2005-04-04 | 00:00:00 | 9,81 | 9,99 | 9,80 | 9,95 | 2.572.200 | 2005-04-05 | 00:00:00 | 9,96 | 10,06 | 9,80 | 9,86 | 2.904.400 | 2005-04-06 | 00:00:00 | 9,84 | 9,87 | 9,76 | 9,82 | 1.698.800 | 2005-04-07 | 00:00:00 | 9,84 | 10,13 | 9,84 | 10,09 | 3.937.700 | 2005-04-08 | 00:00:00 | 10,08 | 10,08 | 9,93 | 10,00 | 2.307.500 | 2005-04-11 | 00:00:00 | 9,97 | 9,98 | 9,84 | 9,86 | 1.470.500 | 2005-04-12 | 00:00:00 | 9,87 | 10,02 | 9,81 | 9,95 | 2.233.400 | 2005-04-13 | 00:00:00 | 9,95 | 9,99 | 9,89 | 9,97 | 1.883.100 | 2005-04-14 | 00:00:00 | 9,95 | 9,95 | 9,86 | 9,94 | 1.917.400 | 2005-04-15 | 00:00:00 | 9,94 | 9,94 | 9,67 | 9,77 | 2.739.600 | 2005-04-18 | 00:00:00 | 9,67 | 9,67 | 9,33 | 9,54 | 2.445.700 | 2005-04-19 | 00:00:00 | 9,58 | 9,67 | 9,51 | 9,61 | 2.387.100 | 2005-04-20 | 00:00:00 | 9,66 | 9,77 | 9,60 | 9,69 | 2.230.200 | 2005-04-21 | 00:00:00 | 9,64 | 9,83 | 9,57 | 9,77 | 2.133.200 | 2005-04-22 | 00:00:00 | 9,84 | 9,93 | 9,82 | 9,90 | 4.798.400 | 2005-04-25 | 00:00:00 | 9,85 | 9,95 | 9,85 | 9,90 | 833.000 | 2005-04-26 | 00:00:00 | 9,94 | 9,94 | 9,85 | 9,91 | 1.067.800 | 2005-04-27 | 00:00:00 | 9,87 | 9,98 | 9,70 | 9,78 | 2.795.300 | 2005-04-28 | 00:00:00 | 9,76 | 9,77 | 9,45 | 9,60 | 3.282.100 | 2005-04-29 | 00:00:00 | 9,51 | 9,73 | 9,51 | 9,70 | 2.130.900 | 2005-05-02 | 00:00:00 | 9,70 | 9,78 | 9,61 | 9,63 | 1.038.600 | 2005-05-03 | 00:00:00 | 9,65 | 9,78 | 9,65 | 9,68 | 1.432.500 | 2005-05-04 | 00:00:00 | 9,75 | 9,82 | 9,57 | 9,65 | 2.145.300 | 2005-05-05 | 00:00:00 | 9,73 | 10,06 | 9,65 | 10,03 | 4.347.300 | 2005-05-06 | 00:00:00 | 9,99 | 10,08 | 9,92 | 9,99 | 1.764.400 | 2005-05-09 | 00:00:00 | 9,93 | 9,99 | 9,85 | 9,96 | 1.800.300 | 2005-05-10 | 00:00:00 | 9,95 | 10,13 | 9,81 | 9,92 | 3.948.000 | 2005-05-11 | 00:00:00 | 9,88 | 9,94 | 9,78 | 9,83 | 6.733.000 | 2005-05-12 | 00:00:00 | 9,84 | 9,92 | 9,73 | 9,75 | 1.311.200 | 2005-05-13 | 00:00:00 | 9,73 | 9,73 | 9,48 | 9,64 | 9.163.700 | 2005-05-16 | 00:00:00 | 9,59 | 9,69 | 9,51 | 9,53 | 4.843.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|